Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.23 | 12.23 | 12.08 | 12.13 | 4,065,531 | -0.09(-0.74%) |
Sep 29, 2014 | 12.18 | 12.29 | 12.14 | 12.22 | 2,519,960 | -0.04(-0.37%) |
Sep 26, 2014 | 12.40 | 12.45 | 12.25 | 12.27 | 3,061,620 | -0.08(-0.66%) |
Sep 25, 2014 | 12.37 | 12.45 | 12.21 | 12.35 | 11,268,936 | -0.08(-0.65%) |
Sep 24, 2014 | 12.36 | 12.53 | 12.20 | 12.43 | 18,985,598 | +0.38(+3.14%) |
Sep 23, 2014 | 12.19 | 12.27 | 12.05 | 12.05 | 5,369,387 | -0.16(-1.33%) |
Sep 22, 2014 | 12.47 | 12.48 | 12.20 | 12.21 | 5,078,297 | -0.34(-2.72%) |
Sep 19, 2014 | 12.53 | 12.58 | 12.39 | 12.56 | 6,010,604 | +0.05(+0.43%) |
Sep 18, 2014 | 12.55 | 12.56 | 12.43 | 12.50 | 3,952,371 | +0.04(+0.29%) |
Sep 17, 2014 | 12.50 | 12.68 | 12.43 | 12.47 | 10,198,768 | -0.06(-0.50%) |
Sep 16, 2014 | 12.36 | 12.58 | 12.31 | 12.53 | 6,522,302 | +0.17(+1.38%) |
Sep 15, 2014 | 12.47 | 12.48 | 12.24 | 12.36 | 4,450,059 | -0.12(-0.94%) |
Sep 12, 2014 | 12.41 | 12.55 | 12.38 | 12.47 | 4,326,351 | -0.03(-0.22%) |
Sep 11, 2014 | 12.40 | 12.56 | 12.40 | 12.50 | 2,505,263 | +0.00(+0.00%) |
Sep 10, 2014 | 12.47 | 12.53 | 12.40 | 12.50 | 3,232,313 | +0.00(+0.00%) |
Sep 09, 2014 | 12.59 | 12.60 | 12.47 | 12.50 | 4,473,712 | -0.06(-0.50%) |
Sep 08, 2014 | 12.66 | 12.72 | 12.54 | 12.56 | 4,142,930 | -0.10(-0.78%) |
Sep 05, 2014 | 12.65 | 12.77 | 12.64 | 12.66 | 5,774,276 | +0.00(+0.00%) |
Sep 04, 2014 | 12.57 | 12.68 | 12.50 | 12.66 | 6,020,736 | +0.09(+0.71%) |
Sep 03, 2014 | 12.65 | 12.69 | 12.56 | 12.57 | 5,726,628 | +0.16(+1.30%) |
Sep 02, 2014 | 12.49 | 12.49 | 12.37 | 12.41 | 5,038,008 | -0.05(-0.43%) |
Aug 29, 2014 | 12.46 | 12.47 | 12.47 | 12.47 | 7,199,263 | -0.01(-0.07%) |
Aug 28, 2014 | 12.23 | 12.48 | 12.23 | 12.47 | 6,051,767 | +0.14(+1.16%) |
Aug 27, 2014 | 12.05 | 12.37 | 12.05 | 12.33 | 7,997,078 | +0.24(+2.00%) |
Aug 26, 2014 | 12.13 | 12.16 | 12.04 | 12.09 | 5,027,435 | -0.03(-0.22%) |
Aug 25, 2014 | 12.47 | 12.48 | 12.10 | 12.12 | 6,332,726 | -0.31(-2.52%) |
Aug 22, 2014 | 12.19 | 12.48 | 12.13 | 12.43 | 14,314,249 | +0.21(+1.69%) |
Aug 21, 2014 | 12.14 | 12.24 | 12.07 | 12.22 | 8,836,638 | +0.09(+0.74%) |
Aug 20, 2014 | 12.12 | 12.30 | 12.10 | 12.13 | 4,818,021 | +0.04(+0.37%) |
Aug 19, 2014 | 12.10 | 12.14 | 12.01 | 12.09 | 3,360,545 | +0.05(+0.45%) |
Aug 18, 2014 | 11.95 | 12.04 | 11.92 | 12.04 | 4,634,930 | +0.09(+0.75%) |
Aug 15, 2014 | 11.96 | 12.04 | 11.80 | 11.95 | 3,182,165 | +0.00(+0.00%) |
Aug 14, 2014 | 11.91 | 12.11 | 11.88 | 11.95 | 4,989,018 | +0.06(+0.53%) |
Aug 13, 2014 | 11.75 | 11.90 | 11.75 | 11.88 | 4,582,237 | +0.16(+1.38%) |
Aug 12, 2014 | 11.79 | 11.88 | 11.65 | 11.72 | 3,441,563 | -0.04(-0.30%) |
Aug 11, 2014 | 11.64 | 11.81 | 11.59 | 11.76 | 7,104,796 | +0.18(+1.55%) |
Aug 08, 2014 | 11.52 | 11.59 | 11.41 | 11.58 | 7,364,445 | +0.11(+0.94%) |
Aug 07, 2014 | 11.81 | 11.83 | 11.47 | 11.47 | 4,880,485 | -0.26(-2.21%) |
Aug 06, 2014 | 11.66 | 11.87 | 11.61 | 11.73 | 4,741,331 | +0.04(+0.31%) |
Aug 05, 2014 | 11.83 | 11.96 | 11.66 | 11.69 | 8,061,822 | -0.23(-1.95%) |
Aug 04, 2014 | 12.04 | 12.06 | 11.89 | 11.93 | 2,956,617 | -0.07(-0.60%) |
Aug 01, 2014 | 11.93 | 12.07 | 11.88 | 12.00 | 3,473,355 | +0.04(+0.37%) |
Jul 31, 2014 | 12.10 | 12.16 | 11.82 | 11.95 | 7,348,815 | -0.25(-2.06%) |
Jul 30, 2014 | 12.08 | 12.30 | 12.07 | 12.21 | 8,445,308 | +0.19(+1.57%) |
Jul 29, 2014 | 11.92 | 12.08 | 11.87 | 12.02 | 10,435,661 | +0.15(+1.28%) |
Jul 28, 2014 | 12.03 | 12.04 | 11.74 | 11.87 | 13,823,853 | -0.13(-1.12%) |
Jul 25, 2014 | 12.47 | 12.48 | 11.99 | 12.00 | 9,129,809 | -0.51(-4.08%) |
Jul 24, 2014 | 12.47 | 12.55 | 12.39 | 12.51 | 2,744,340 | +0.01(+0.07%) |
Jul 23, 2014 | 12.69 | 12.73 | 12.49 | 12.50 | 5,003,663 | -0.19(-1.48%) |
Jul 22, 2014 | 12.73 | 12.79 | 12.64 | 12.69 | 5,212,974 | -0.03(-0.25%) |
Jul 21, 2014 | 12.68 | 12.76 | 12.59 | 12.72 | 4,491,436 | -0.03(-0.25%) |
Jul 18, 2014 | 12.58 | 12.81 | 12.51 | 12.75 | 6,305,987 | +0.12(+0.92%) |
Jul 17, 2014 | 12.85 | 12.99 | 12.63 | 12.64 | 4,111,379 | -0.26(-2.02%) |
Jul 16, 2014 | 12.76 | 12.95 | 12.68 | 12.90 | 6,522,270 | +0.19(+1.48%) |
Jul 15, 2014 | 12.56 | 12.72 | 12.46 | 12.71 | 9,657,530 | +0.23(+1.87%) |
Jul 14, 2014 | 12.63 | 12.72 | 12.37 | 12.47 | 8,607,752 | -0.17(-1.35%) |
Jul 11, 2014 | 12.85 | 12.86 | 12.61 | 12.64 | 3,424,788 | -0.13(-1.05%) |
Jul 10, 2014 | 12.65 | 12.92 | 12.59 | 12.78 | 7,114,374 | -0.06(-0.49%) |
Jul 09, 2014 | 12.81 | 13.02 | 12.73 | 12.84 | 7,260,039 | -0.28(-2.12%) |
Jul 08, 2014 | 13.03 | 13.16 | 12.92 | 13.12 | 12,416,675 | +0.09(+0.72%) |
Jul 07, 2014 | 13.08 | 13.15 | 12.95 | 13.03 | 3,866,273 | -0.09(-0.65%) |
Jul 03, 2014 | 13.11 | 13.11 | 13.11 | 13.11 | 2,698,733 | +0.08(+0.62%) |
Jul 02, 2014 | 13.09 | 13.10 | 12.99 | 13.03 | 3,882,684 | -0.06(-0.48%) |